Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 63.21
-0.79 (-1.23%)
At close: Dec 4, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.49 | 63.49 | 63.21 | 63.21 | 63.21 | -1.23% | - |
| Dec 3, 2025 | 64.30 | 64.33 | 63.95 | 64.00 | 64.00 | -1.05% | - |
| Dec 2, 2025 | 65.33 | 65.46 | 64.68 | 64.68 | 64.68 | -1.07% | 8 |
| Dec 1, 2025 | 64.85 | 65.38 | 64.28 | 65.38 | 65.38 | 1.11% | - |
| Nov 28, 2025 | 64.84 | 64.87 | 64.66 | 64.66 | 64.66 | -0.08% | - |
| Nov 27, 2025 | 64.75 | 64.77 | 64.71 | 64.71 | 64.71 | 0.11% | - |
| Nov 26, 2025 | 64.74 | 64.81 | 64.64 | 64.64 | 64.64 | 0.86% | - |
| Nov 25, 2025 | 63.53 | 64.09 | 63.53 | 64.09 | 64.09 | 2.04% | - |
| Nov 24, 2025 | 62.67 | 62.81 | 62.45 | 62.81 | 62.81 | -0.49% | - |
| Nov 21, 2025 | 62.74 | 63.12 | 62.74 | 63.12 | 63.12 | -0.06% | - |
| Nov 20, 2025 | 62.98 | 63.16 | 62.83 | 63.16 | 63.16 | 0.32% | - |
| Nov 19, 2025 | 62.95 | 63.20 | 62.95 | 62.96 | 62.96 | 0.87% | - |
| Nov 18, 2025 | 61.90 | 62.42 | 61.72 | 62.42 | 62.42 | -0.06% | - |
| Nov 17, 2025 | 61.53 | 62.46 | 61.32 | 62.46 | 62.46 | 1.88% | - |
| Nov 14, 2025 | 61.02 | 61.75 | 60.88 | 61.31 | 61.31 | 0.15% | - |
| Nov 13, 2025 | 60.77 | 61.22 | 60.46 | 61.22 | 61.22 | -1.21% | - |
| Nov 12, 2025 | 62.12 | 62.22 | 61.92 | 61.97 | 61.97 | 0.55% | 1 |
| Nov 11, 2025 | 60.58 | 61.74 | 60.39 | 61.63 | 61.63 | 0.90% | 1 |
| Nov 10, 2025 | 60.28 | 61.08 | 60.09 | 61.08 | 61.08 | -0.59% | 20 |
| Nov 7, 2025 | 59.10 | 61.44 | 59.10 | 61.44 | 61.44 | 5.93% | 300 |
| Nov 6, 2025 | 58.80 | 58.91 | 58.00 | 58.00 | 58.00 | -1.24% | - |
| Nov 5, 2025 | 58.71 | 58.75 | 58.33 | 58.73 | 58.73 | 1.31% | - |
| Nov 4, 2025 | 57.34 | 58.13 | 57.34 | 57.97 | 57.97 | 0.31% | - |
| Nov 3, 2025 | 57.90 | 58.15 | 57.79 | 57.79 | 57.79 | 0.10% | - |
| Oct 31, 2025 | 57.03 | 57.75 | 57.03 | 57.73 | 57.73 | 0.42% | - |
| Oct 30, 2025 | 57.34 | 58.05 | 57.09 | 57.49 | 57.49 | -0.47% | - |
| Oct 29, 2025 | 59.49 | 59.56 | 57.76 | 57.76 | 57.76 | -2.10% | - |
| Oct 28, 2025 | 59.75 | 59.98 | 58.87 | 59.00 | 59.00 | -1.94% | - |
| Oct 27, 2025 | 60.20 | 60.20 | 59.90 | 60.17 | 60.17 | 0.20% | - |
| Oct 24, 2025 | 60.43 | 60.43 | 60.00 | 60.05 | 60.05 | 0.37% | 1 |
| Oct 23, 2025 | 60.28 | 60.33 | 59.83 | 59.83 | 59.83 | -1.16% | - |
| Oct 22, 2025 | 59.36 | 60.53 | 59.36 | 60.53 | 60.53 | 1.99% | 4 |
| Oct 21, 2025 | 59.99 | 60.12 | 59.35 | 59.35 | 59.35 | -0.77% | - |
| Oct 20, 2025 | 60.37 | 60.37 | 59.81 | 59.81 | 59.81 | -0.35% | - |
| Oct 17, 2025 | 59.95 | 60.36 | 59.95 | 60.02 | 60.02 | - | - |
| Oct 16, 2025 | 59.04 | 60.02 | 59.02 | 60.02 | 60.02 | 2.13% | - |
| Oct 15, 2025 | 59.11 | 59.18 | 58.77 | 58.77 | 58.77 | 0.53% | - |
| Oct 14, 2025 | 58.17 | 58.46 | 58.13 | 58.46 | 58.46 | 0.02% | - |
| Oct 13, 2025 | 60.22 | 60.23 | 58.45 | 58.45 | 58.45 | -2.52% | - |
| Oct 10, 2025 | 59.64 | 59.96 | 59.64 | 59.96 | 59.96 | 0.59% | - |
| Oct 9, 2025 | 59.17 | 59.61 | 59.00 | 59.61 | 59.61 | 0.86% | - |
| Oct 8, 2025 | 58.71 | 59.10 | 58.71 | 59.10 | 59.10 | 1.53% | - |
| Oct 7, 2025 | 57.31 | 58.21 | 57.31 | 58.21 | 58.21 | 1.78% | 1 |
| Oct 6, 2025 | 57.47 | 57.66 | 57.19 | 57.19 | 57.19 | -0.80% | - |
| Oct 3, 2025 | 58.04 | 58.04 | 57.65 | 57.65 | 57.65 | -0.43% | 8 |
| Oct 2, 2025 | 57.36 | 57.90 | 56.99 | 57.90 | 57.90 | 0.91% | - |
| Oct 1, 2025 | 57.08 | 57.38 | 57.08 | 57.38 | 57.38 | 0.63% | - |
| Sep 30, 2025 | 56.94 | 57.37 | 56.83 | 57.02 | 57.02 | -0.16% | - |
| Sep 29, 2025 | 56.03 | 57.11 | 55.69 | 57.11 | 57.11 | 2.73% | - |
| Sep 26, 2025 | 55.51 | 55.59 | 55.22 | 55.59 | 55.59 | 0.60% | - |